Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.77 | 20.57 | 19.64 | 20.38 | 2,821,593 | +0.50(+2.53%) |
Mar 30, 2010 | 20.05 | 20.17 | 19.69 | 19.87 | 1,119,468 | -0.11(-0.54%) |
Mar 29, 2010 | 19.53 | 19.98 | 19.43 | 19.98 | 1,246,374 | +0.63(+3.25%) |
Mar 26, 2010 | 19.74 | 19.95 | 19.17 | 19.35 | 2,665,220 | -0.31(-1.55%) |
Mar 25, 2010 | 20.39 | 20.46 | 19.62 | 19.66 | 1,884,515 | -0.41(-2.06%) |
Mar 24, 2010 | 20.42 | 20.46 | 20.02 | 20.07 | 1,462,348 | -0.47(-2.27%) |
Mar 23, 2010 | 19.97 | 20.68 | 19.90 | 20.54 | 1,941,754 | +0.64(+3.20%) |
Mar 22, 2010 | 19.55 | 20.02 | 19.40 | 19.90 | 1,398,484 | +0.10(+0.50%) |
Mar 19, 2010 | 20.62 | 20.63 | 19.60 | 19.80 | 2,535,063 | -0.76(-3.71%) |
Mar 18, 2010 | 20.96 | 21.15 | 20.45 | 20.57 | 1,318,922 | -0.48(-2.30%) |
Mar 17, 2010 | 20.77 | 21.35 | 20.67 | 21.05 | 2,753,009 | +0.39(+1.91%) |
Mar 16, 2010 | 20.30 | 20.71 | 20.13 | 20.65 | 1,416,426 | +0.42(+2.08%) |
Mar 15, 2010 | 20.08 | 20.25 | 19.97 | 20.23 | 1,318,674 | -0.37(-1.79%) |
Mar 12, 2010 | 20.46 | 20.64 | 20.23 | 20.60 | 1,521,766 | +0.31(+1.50%) |
Mar 11, 2010 | 20.05 | 20.39 | 19.74 | 20.30 | 2,402,371 | +0.28(+1.39%) |
Mar 10, 2010 | 20.17 | 20.52 | 19.87 | 20.02 | 2,106,943 | -0.13(-0.62%) |
Mar 09, 2010 | 20.20 | 20.43 | 20.04 | 20.14 | 2,377,106 | -0.21(-1.01%) |
Mar 08, 2010 | 20.38 | 20.55 | 20.02 | 20.35 | 2,288,068 | -0.04(-0.18%) |
Mar 05, 2010 | 19.95 | 20.54 | 19.84 | 20.39 | 3,251,193 | +0.68(+3.46%) |
Mar 04, 2010 | 19.30 | 19.78 | 19.20 | 19.70 | 2,650,992 | +0.57(+2.95%) |
Mar 03, 2010 | 18.00 | 19.48 | 17.81 | 19.14 | 9,559,875 | +1.21(+6.76%) |
Mar 02, 2010 | 17.71 | 18.07 | 17.68 | 17.93 | 2,483,234 | +0.29(+1.63%) |
Mar 01, 2010 | 17.62 | 17.86 | 17.50 | 17.64 | 2,328,402 | +0.17(+0.98%) |
Feb 26, 2010 | 17.34 | 17.53 | 16.97 | 17.47 | 1,719,974 | +0.17(+0.99%) |
Feb 25, 2010 | 17.09 | 17.40 | 16.60 | 17.30 | 2,840,186 | -0.09(-0.52%) |
Feb 24, 2010 | 17.71 | 18.26 | 17.25 | 17.39 | 3,114,431 | -0.33(-1.87%) |
Feb 23, 2010 | 18.30 | 18.61 | 17.50 | 17.72 | 2,715,364 | -0.71(-3.85%) |
Feb 22, 2010 | 18.58 | 18.80 | 18.29 | 18.43 | 2,630,740 | +0.00(+0.00%) |
Feb 19, 2010 | 18.01 | 18.64 | 17.65 | 18.43 | 3,551,928 | +0.74(+4.16%) |
Feb 18, 2010 | 17.45 | 18.67 | 17.32 | 17.69 | 4,734,425 | -0.40(-2.23%) |
Feb 17, 2010 | 18.13 | 18.30 | 17.86 | 18.10 | 3,368,609 | +0.28(+1.56%) |
Feb 16, 2010 | 17.23 | 17.83 | 17.01 | 17.82 | 2,483,192 | +0.97(+5.75%) |
Feb 12, 2010 | 16.72 | 16.85 | 16.85 | 16.85 | 2,845,915 | -0.26(-1.52%) |
Feb 11, 2010 | 16.46 | 17.14 | 16.30 | 17.11 | 2,312,845 | +0.62(+3.75%) |
Feb 10, 2010 | 16.46 | 16.73 | 16.11 | 16.49 | 1,619,387 | -0.05(-0.33%) |
Feb 09, 2010 | 16.52 | 16.73 | 16.23 | 16.55 | 2,415,832 | +0.42(+2.62%) |
Feb 08, 2010 | 16.17 | 16.66 | 15.92 | 16.12 | 2,449,087 | -0.15(-0.94%) |
Feb 05, 2010 | 16.64 | 16.64 | 15.54 | 16.28 | 3,867,809 | -0.41(-2.47%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.68 | 16.69 | 2,768,855 | -1.18(-6.58%) |
Feb 03, 2010 | 17.95 | 18.24 | 17.70 | 17.86 | 1,594,403 | -0.13(-0.70%) |
Feb 02, 2010 | 18.15 | 18.42 | 17.63 | 17.99 | 2,320,066 | +0.00(+0.00%) |
Feb 01, 2010 | 17.62 | 18.11 | 17.58 | 17.99 | 1,406,223 | +0.45(+2.56%) |
Jan 29, 2010 | 18.51 | 18.75 | 17.44 | 17.54 | 2,353,692 | -0.88(-4.77%) |
Jan 28, 2010 | 18.76 | 18.79 | 17.90 | 18.42 | 2,042,579 | -0.21(-1.11%) |
Jan 27, 2010 | 18.84 | 18.92 | 17.95 | 18.63 | 2,959,756 | -0.30(-1.56%) |
Jan 26, 2010 | 19.17 | 19.52 | 18.89 | 18.92 | 1,096,482 | -0.29(-1.49%) |
Jan 25, 2010 | 19.60 | 19.82 | 19.01 | 19.21 | 1,826,299 | -0.04(-0.23%) |
Jan 22, 2010 | 19.40 | 19.96 | 19.09 | 19.25 | 2,790,120 | -0.55(-2.76%) |
Jan 21, 2010 | 20.31 | 20.48 | 19.67 | 19.80 | 2,466,224 | -0.66(-3.24%) |
Jan 20, 2010 | 20.74 | 20.74 | 20.05 | 20.47 | 1,563,060 | -0.46(-2.19%) |
Jan 19, 2010 | 20.46 | 20.98 | 20.45 | 20.92 | 1,626,268 | +0.39(+1.88%) |
Jan 15, 2010 | 20.65 | 20.54 | 20.54 | 20.54 | 2,130,619 | -0.28(-1.34%) |
Jan 14, 2010 | 21.16 | 21.26 | 20.39 | 20.82 | 2,911,767 | -0.39(-1.82%) |
Jan 13, 2010 | 21.14 | 21.32 | 20.44 | 21.20 | 2,120,418 | +0.20(+0.94%) |
Jan 12, 2010 | 20.98 | 21.35 | 20.74 | 21.00 | 5,189,616 | -0.21(-0.97%) |
Jan 11, 2010 | 20.47 | 21.44 | 20.47 | 21.21 | 4,296,673 | +0.79(+3.87%) |
Jan 08, 2010 | 20.04 | 20.50 | 19.76 | 20.42 | 2,678,675 | +0.15(+0.75%) |
Jan 07, 2010 | 19.23 | 20.54 | 19.17 | 20.27 | 4,354,159 | +0.90(+4.63%) |
Jan 06, 2010 | 19.17 | 19.56 | 19.06 | 19.37 | 2,589,900 | +0.22(+1.12%) |
Jan 05, 2010 | 18.97 | 19.30 | 18.74 | 19.16 | 2,964,386 | +0.34(+1.81%) |
Jan 04, 2010 | 18.27 | 18.84 | 18.03 | 18.82 | 5,809,330 | +1.04(+5.86%) |
Dec 31, 2009 | 18.15 | 17.77 | 17.77 | 17.77 | 1,142,155 | -0.36(-1.98%) |
Dec 30, 2009 | 18.02 | 18.26 | 17.95 | 18.13 | 999,489 | -0.07(-0.39%) |
Dec 29, 2009 | 18.42 | 18.51 | 18.17 | 18.21 | 1,561,723 | -0.23(-1.27%) |
Dec 28, 2009 | 19.08 | 19.08 | 18.32 | 18.44 | 1,884,483 | -0.62(-3.25%) |
Dec 24, 2009 | 18.99 | 19.18 | 18.87 | 19.06 | 484,445 | +0.08(+0.43%) |
Dec 23, 2009 | 19.31 | 19.35 | 18.74 | 18.98 | 1,658,162 | -0.27(-1.40%) |
Dec 22, 2009 | 18.88 | 19.26 | 18.60 | 19.25 | 3,267,106 | +1.10(+6.08%) |
Dec 21, 2009 | 18.62 | 18.87 | 17.65 | 18.14 | 12,945,501 | +0.91(+5.26%) |
Dec 18, 2009 | 17.54 | 17.54 | 17.14 | 17.24 | 2,224,427 | -0.10(-0.57%) |
Dec 17, 2009 | 17.24 | 17.59 | 17.11 | 17.33 | 2,326,733 | +0.05(+0.31%) |
Dec 16, 2009 | 16.71 | 17.51 | 16.61 | 17.28 | 2,709,913 | +0.74(+4.45%) |
Dec 15, 2009 | 16.59 | 16.73 | 16.44 | 16.55 | 1,955,954 | -0.21(-1.23%) |
Dec 14, 2009 | 16.72 | 16.81 | 16.57 | 16.75 | 1,699,501 | +0.03(+0.16%) |
Dec 11, 2009 | 16.57 | 16.74 | 16.41 | 16.72 | 1,188,763 | +0.20(+1.19%) |
Dec 10, 2009 | 16.83 | 17.06 | 16.37 | 16.53 | 2,440,524 | -0.15(-0.91%) |
Dec 09, 2009 | 16.94 | 17.01 | 16.46 | 16.68 | 1,804,760 | -0.16(-0.96%) |
Dec 08, 2009 | 17.18 | 17.24 | 16.79 | 16.84 | 1,989,811 | -0.48(-2.80%) |
Dec 07, 2009 | 16.99 | 17.51 | 16.99 | 17.33 | 2,138,240 | +0.16(+0.94%) |
Dec 04, 2009 | 17.32 | 17.77 | 16.82 | 17.16 | 2,050,078 | +0.08(+0.47%) |
Dec 03, 2009 | 17.42 | 17.59 | 17.04 | 17.08 | 2,225,663 | -0.28(-1.60%) |
Dec 02, 2009 | 17.45 | 17.77 | 17.22 | 17.36 | 2,294,532 | -0.06(-0.36%) |
Dec 01, 2009 | 17.07 | 17.69 | 17.07 | 17.42 | 2,919,720 | +0.53(+3.13%) |
Nov 30, 2009 | 16.93 | 17.14 | 16.57 | 16.90 | 2,785,709 | -0.13(-0.79%) |
Nov 27, 2009 | 17.05 | 17.42 | 16.64 | 17.03 | 1,388,687 | -0.83(-4.67%) |
Nov 25, 2009 | 17.53 | 17.98 | 17.42 | 17.86 | 1,359,859 | +0.35(+2.00%) |
Nov 24, 2009 | 17.60 | 17.77 | 17.08 | 17.51 | 3,003,167 | -0.19(-1.06%) |
Nov 23, 2009 | 18.58 | 18.79 | 17.55 | 17.70 | 4,601,922 | -0.51(-2.81%) |
Nov 20, 2009 | 18.75 | 18.75 | 18.04 | 18.21 | 2,058,243 | -0.72(-3.79%) |
Nov 19, 2009 | 19.53 | 19.53 | 18.82 | 18.93 | 2,092,002 | -0.84(-4.26%) |
Nov 18, 2009 | 19.78 | 20.07 | 19.59 | 19.78 | 2,405,050 | +0.05(+0.27%) |
Nov 17, 2009 | 19.62 | 19.79 | 19.24 | 19.72 | 1,694,212 | -0.12(-0.59%) |
Nov 16, 2009 | 19.14 | 20.13 | 19.01 | 19.84 | 2,734,682 | +0.92(+4.89%) |
Nov 13, 2009 | 19.54 | 19.55 | 18.78 | 18.91 | 6,517,905 | -0.40(-2.09%) |
Nov 12, 2009 | 19.87 | 20.09 | 19.27 | 19.32 | 2,094,153 | -0.49(-2.49%) |
Nov 11, 2009 | 19.72 | 20.38 | 19.53 | 19.81 | 3,752,307 | +0.40(+2.08%) |
Nov 10, 2009 | 19.34 | 20.13 | 19.06 | 19.41 | 3,286,384 | -0.04(-0.23%) |
Nov 09, 2009 | 18.76 | 19.49 | 18.59 | 19.45 | 4,484,349 | +1.03(+5.60%) |
Nov 06, 2009 | 18.50 | 19.29 | 18.29 | 18.42 | 4,008,776 | +0.21(+1.13%) |
Nov 05, 2009 | 18.21 | 18.96 | 18.10 | 18.21 | 3,993,667 | -0.50(-2.68%) |
Nov 04, 2009 | 19.13 | 19.49 | 18.64 | 18.72 | 1,973,862 | -0.18(-0.95%) |
Nov 03, 2009 | 17.91 | 18.99 | 17.74 | 18.90 | 2,825,098 | +0.73(+4.00%) |
Nov 02, 2009 | 18.27 | 19.05 | 17.74 | 18.17 | 2,999,177 | +0.03(+0.15%) |
Oct 30, 2009 | 19.41 | 19.42 | 17.83 | 18.14 | 4,894,783 | -1.27(-6.56%) |
Oct 29, 2009 | 18.86 | 19.71 | 18.86 | 19.42 | 3,245,763 | +0.79(+4.24%) |
Oct 28, 2009 | 20.02 | 20.17 | 18.52 | 18.63 | 4,857,870 | -1.46(-7.28%) |
Oct 27, 2009 | 21.11 | 21.49 | 20.05 | 20.09 | 3,260,929 | -0.89(-4.23%) |
Oct 26, 2009 | 21.29 | 22.40 | 20.91 | 20.98 | 3,585,317 | -0.27(-1.27%) |
Oct 23, 2009 | 21.64 | 21.73 | 21.10 | 21.25 | 4,607,255 | +0.16(+0.77%) |
Oct 22, 2009 | 19.96 | 21.26 | 19.88 | 21.09 | 7,974,949 | -0.08(-0.38%) |
Oct 21, 2009 | 21.38 | 21.94 | 20.98 | 21.17 | 5,418,120 | -0.24(-1.13%) |
Oct 20, 2009 | 21.22 | 21.61 | 21.20 | 21.41 | 7,585,665 | -0.22(-1.04%) |
Oct 19, 2009 | 20.74 | 21.96 | 20.74 | 21.63 | 4,351,074 | +0.90(+4.33%) |
Oct 16, 2009 | 21.17 | 21.31 | 20.34 | 20.74 | 3,433,360 | -0.13(-0.64%) |
Oct 15, 2009 | 20.29 | 20.93 | 20.27 | 20.87 | 2,620,901 | +0.22(+1.04%) |
Oct 14, 2009 | 19.67 | 20.70 | 19.52 | 20.65 | 4,205,678 | +1.22(+6.28%) |
Oct 13, 2009 | 19.17 | 19.47 | 18.78 | 19.43 | 2,569,220 | +0.32(+1.69%) |
Oct 12, 2009 | 19.57 | 19.83 | 18.99 | 19.11 | 4,105,540 | -0.56(-2.83%) |
Oct 09, 2009 | 18.61 | 19.70 | 18.35 | 19.67 | 4,423,394 | +0.98(+5.23%) |
Oct 08, 2009 | 17.92 | 18.76 | 17.80 | 18.69 | 4,804,374 | +0.80(+4.46%) |
Oct 07, 2009 | 17.44 | 17.99 | 17.43 | 17.89 | 3,196,703 | +0.32(+1.84%) |
Oct 06, 2009 | 17.66 | 17.84 | 17.08 | 17.57 | 3,174,667 | +0.21(+1.19%) |
Oct 05, 2009 | 16.33 | 17.43 | 16.33 | 17.36 | 3,486,480 | +1.11(+6.85%) |
Oct 02, 2009 | 17.12 | 17.13 | 16.22 | 16.25 | 6,162,898 | -1.20(-6.89%) |
Oct 01, 2009 | 18.58 | 18.73 | 17.41 | 17.45 | 5,987,126 | -1.15(-6.17%) |
Sep 30, 2009 | 18.71 | 19.08 | 18.12 | 18.60 | 3,957,937 | -0.13(-0.67%) |
Sep 29, 2009 | 18.30 | 19.07 | 18.30 | 18.73 | 3,134,733 | +0.20(+1.06%) |
Sep 28, 2009 | 17.91 | 18.60 | 17.59 | 18.53 | 3,671,393 | +0.82(+4.62%) |
Sep 25, 2009 | 17.70 | 18.03 | 17.12 | 17.71 | 4,959,178 | +0.34(+1.96%) |
Sep 24, 2009 | 17.86 | 18.10 | 17.12 | 17.37 | 4,505,017 | -0.48(-2.66%) |
Sep 23, 2009 | 18.01 | 18.45 | 17.73 | 17.85 | 3,498,867 | -0.14(-0.80%) |
Sep 22, 2009 | 17.04 | 18.04 | 17.04 | 17.99 | 4,202,693 | +1.16(+6.88%) |
Sep 21, 2009 | 17.19 | 17.30 | 16.77 | 16.83 | 3,610,295 | -0.71(-4.04%) |
Sep 18, 2009 | 17.85 | 17.95 | 17.07 | 17.54 | 2,793,867 | -0.18(-1.01%) |
Sep 17, 2009 | 17.75 | 18.01 | 17.29 | 17.72 | 4,006,025 | +0.30(+1.70%) |
Sep 16, 2009 | 17.04 | 18.05 | 17.11 | 17.42 | 4,429,162 | +0.39(+2.26%) |
Sep 15, 2009 | 16.81 | 17.27 | 16.74 | 17.04 | 4,186,766 | +0.24(+1.44%) |
Sep 14, 2009 | 15.85 | 16.86 | 15.63 | 16.80 | 3,897,689 | +0.74(+4.64%) |
Sep 11, 2009 | 16.04 | 16.52 | 15.90 | 16.05 | 3,054,382 | +0.03(+0.17%) |
Sep 10, 2009 | 15.70 | 16.09 | 15.38 | 16.02 | 2,253,881 | +0.32(+2.06%) |
Sep 09, 2009 | 15.54 | 15.97 | 15.15 | 15.70 | 2,304,284 | +0.33(+2.16%) |
Sep 08, 2009 | 15.18 | 15.50 | 15.06 | 15.37 | 2,227,332 | +0.47(+3.13%) |
Sep 04, 2009 | 14.36 | 14.95 | 14.36 | 14.90 | 1,500,620 | +0.49(+3.42%) |
Sep 03, 2009 | 14.17 | 14.43 | 13.89 | 14.41 | 1,771,418 | +0.41(+2.95%) |
Sep 02, 2009 | 14.31 | 14.41 | 13.93 | 14.00 | 2,669,050 | -0.36(-2.50%) |
Sep 01, 2009 | 14.68 | 15.30 | 14.23 | 14.36 | 4,083,505 | -0.43(-2.91%) |
Aug 31, 2009 | 15.15 | 15.16 | 14.55 | 14.79 | 3,984,723 | -0.53(-3.46%) |
Aug 28, 2009 | 15.24 | 15.68 | 15.17 | 15.32 | 3,019,068 | +0.14(+0.95%) |
Aug 27, 2009 | 14.98 | 15.24 | 14.54 | 15.17 | 2,659,941 | +0.10(+0.65%) |
Aug 26, 2009 | 14.84 | 15.22 | 14.63 | 15.07 | 4,314,411 | +0.15(+1.02%) |
Aug 25, 2009 | 15.00 | 15.35 | 14.77 | 14.92 | 3,158,000 | +0.13(+0.91%) |
Aug 24, 2009 | 15.08 | 15.68 | 14.74 | 14.79 | 4,554,559 | -0.20(-1.32%) |
Aug 21, 2009 | 14.10 | 15.18 | 14.05 | 14.98 | 6,332,689 | +1.00(+7.19%) |
Aug 20, 2009 | 13.31 | 14.13 | 13.30 | 13.98 | 3,484,555 | +0.60(+4.49%) |
Aug 19, 2009 | 13.18 | 13.67 | 12.93 | 13.38 | 2,345,144 | -0.10(-0.73%) |
Aug 18, 2009 | 13.15 | 13.53 | 13.14 | 13.48 | 2,558,393 | +0.63(+4.89%) |
Aug 17, 2009 | 13.23 | 13.24 | 12.79 | 12.85 | 3,191,085 | -0.78(-5.73%) |
Aug 14, 2009 | 14.32 | 14.32 | 13.49 | 13.63 | 2,397,071 | -0.68(-4.77%) |
Aug 13, 2009 | 14.62 | 14.69 | 14.13 | 14.31 | 2,305,000 | -0.13(-0.93%) |
Aug 12, 2009 | 13.78 | 14.71 | 13.75 | 14.45 | 3,892,414 | +0.57(+4.07%) |
Aug 11, 2009 | 14.31 | 14.47 | 13.68 | 13.88 | 2,355,788 | -0.50(-3.49%) |
Aug 10, 2009 | 15.07 | 15.15 | 14.26 | 14.38 | 4,022,015 | -0.81(-5.32%) |
Aug 07, 2009 | 14.40 | 15.30 | 14.21 | 15.19 | 3,098,417 | +1.01(+7.08%) |
Aug 06, 2009 | 14.10 | 14.26 | 13.73 | 14.19 | 2,773,551 | +0.28(+2.00%) |
Aug 05, 2009 | 14.37 | 14.37 | 13.79 | 13.91 | 3,237,931 | -0.39(-2.76%) |
Aug 04, 2009 | 14.15 | 14.50 | 13.95 | 14.30 | 3,691,503 | +0.04(+0.31%) |
Aug 03, 2009 | 13.85 | 14.53 | 13.81 | 14.26 | 3,329,268 | +0.64(+4.68%) |
Jul 31, 2009 | 13.24 | 13.79 | 13.17 | 13.62 | 1,679,957 | +0.28(+2.09%) |
Jul 30, 2009 | 12.90 | 13.55 | 12.81 | 13.34 | 2,753,679 | +0.74(+5.84%) |
Jul 29, 2009 | 12.99 | 12.99 | 12.49 | 12.61 | 2,201,345 | -0.47(-3.57%) |
Jul 28, 2009 | 12.94 | 13.15 | 12.69 | 13.07 | 2,461,735 | -0.02(-0.15%) |
Jul 27, 2009 | 12.67 | 13.25 | 12.60 | 13.09 | 3,532,640 | +0.40(+3.13%) |
Jul 24, 2009 | 12.79 | 12.96 | 12.15 | 12.70 | 3,102,905 | -0.21(-1.60%) |
Jul 23, 2009 | 11.11 | 12.93 | 11.00 | 12.90 | 7,519,582 | +0.72(+5.89%) |
Jul 22, 2009 | 12.02 | 12.50 | 11.92 | 12.18 | 2,732,827 | -0.07(-0.59%) |
Jul 21, 2009 | 12.92 | 13.08 | 11.96 | 12.26 | 4,145,509 | -0.11(-0.87%) |
Jul 20, 2009 | 12.14 | 12.73 | 12.01 | 12.36 | 5,765,500 | +0.71(+6.08%) |
Jul 17, 2009 | 11.36 | 11.84 | 11.36 | 11.66 | 2,558,147 | +0.22(+1.88%) |
Jul 16, 2009 | 10.88 | 11.57 | 10.79 | 11.44 | 3,301,194 | +0.53(+4.85%) |
Jul 15, 2009 | 10.37 | 10.96 | 10.27 | 10.91 | 3,278,793 | +0.81(+7.99%) |
Jul 14, 2009 | 9.933 | 10.18 | 9.619 | 10.10 | 2,131,176 | +0.17(+1.72%) |
Jul 13, 2009 | 9.547 | 9.968 | 9.538 | 9.933 | 2,096,218 | +0.42(+4.43%) |
Jul 10, 2009 | 9.475 | 9.627 | 9.278 | 9.511 | 2,256,344 | +0.00(+0.00%) |
Jul 09, 2009 | 9.592 | 9.897 | 9.511 | 9.511 | 2,138,385 | +0.00(+0.00%) |
Jul 08, 2009 | 9.726 | 9.762 | 9.197 | 9.511 | 4,015,320 | -0.18(-1.85%) |
Jul 07, 2009 | 9.942 | 9.986 | 9.627 | 9.690 | 3,057,965 | -0.23(-2.35%) |
Jul 06, 2009 | 10.28 | 10.30 | 9.717 | 9.924 | 1,866,261 | -0.40(-3.91%) |
Jul 02, 2009 | 10.74 | 10.82 | 10.33 | 10.33 | 2,382,604 | -0.57(-5.27%) |
Jul 01, 2009 | 10.96 | 11.27 | 10.85 | 10.90 | 2,698,039 | +0.07(+0.66%) |
Jun 30, 2009 | 10.99 | 11.18 | 10.66 | 10.83 | 2,545,059 | -0.21(-1.87%) |
Jun 29, 2009 | 11.17 | 11.47 | 10.96 | 11.04 | 2,697,236 | -0.09(-0.81%) |
Jun 26, 2009 | 11.29 | 11.45 | 11.05 | 11.13 | 2,589,564 | -0.25(-2.21%) |
Jun 25, 2009 | 11.06 | 11.40 | 10.96 | 11.38 | 2,590,964 | +0.39(+3.51%) |
Jun 24, 2009 | 10.85 | 11.29 | 10.78 | 10.99 | 2,797,874 | +0.26(+2.42%) |
Jun 23, 2009 | 10.52 | 10.86 | 10.36 | 10.73 | 5,180,798 | +0.32(+3.10%) |
Jun 22, 2009 | 11.29 | 11.29 | 10.20 | 10.41 | 4,041,700 | -0.96(-8.45%) |
Jun 19, 2009 | 11.39 | 11.66 | 11.22 | 11.37 | 3,037,384 | +0.08(+0.72%) |
Jun 18, 2009 | 11.60 | 11.61 | 11.05 | 11.29 | 2,233,554 | -0.28(-2.41%) |
Jun 17, 2009 | 11.89 | 11.89 | 11.15 | 11.57 | 3,759,227 | -0.18(-1.53%) |
Jun 16, 2009 | 12.42 | 12.71 | 11.60 | 11.74 | 3,886,054 | -0.54(-4.38%) |
Jun 15, 2009 | 12.66 | 12.80 | 12.09 | 12.28 | 3,030,138 | -0.70(-5.39%) |
Jun 12, 2009 | 12.79 | 13.03 | 12.73 | 12.98 | 2,240,167 | +0.05(+0.42%) |
Jun 11, 2009 | 12.98 | 13.19 | 12.86 | 12.93 | 2,207,708 | -0.01(-0.07%) |
Jun 10, 2009 | 13.30 | 13.54 | 12.56 | 12.94 | 3,532,030 | -0.14(-1.10%) |
Jun 09, 2009 | 13.14 | 13.32 | 12.74 | 13.08 | 3,243,418 | -0.04(-0.27%) |
Jun 08, 2009 | 13.05 | 13.27 | 12.88 | 13.12 | 3,726,608 | -0.48(-3.50%) |
Jun 05, 2009 | 13.60 | 14.00 | 13.17 | 13.59 | 5,775,847 | +0.50(+3.84%) |
Jun 04, 2009 | 12.44 | 13.19 | 12.36 | 13.09 | 6,763,449 | +0.74(+6.03%) |
Jun 03, 2009 | 12.54 | 12.68 | 12.07 | 12.35 | 4,041,670 | -0.37(-2.89%) |
Jun 02, 2009 | 12.88 | 13.03 | 12.49 | 12.71 | 6,594,199 | -0.18(-1.39%) |
Jun 01, 2009 | 12.40 | 13.34 | 12.16 | 12.89 | 10,558,645 | +0.85(+7.08%) |
May 29, 2009 | 12.65 | 12.66 | 11.86 | 12.04 | 25,948,208 | -0.18(-1.47%) |
May 28, 2009 | 12.43 | 12.62 | 11.52 | 12.22 | 14,166,484 | -1.59(-11.50%) |
May 27, 2009 | 13.74 | 14.22 | 13.67 | 13.81 | 3,454,536 | +0.03(+0.20%) |
May 26, 2009 | 13.20 | 14.01 | 12.98 | 13.78 | 3,183,399 | +0.38(+2.81%) |
May 22, 2009 | 13.49 | 13.77 | 13.15 | 13.40 | 1,920,204 | +0.06(+0.47%) |
May 21, 2009 | 14.07 | 14.25 | 13.07 | 13.34 | 3,216,634 | -1.01(-7.06%) |
May 20, 2009 | 14.62 | 15.52 | 14.28 | 14.36 | 3,809,811 | -0.01(-0.06%) |
May 19, 2009 | 13.81 | 14.56 | 13.56 | 14.37 | 3,688,443 | +0.50(+3.62%) |
May 18, 2009 | 13.18 | 13.97 | 12.98 | 13.86 | 3,552,272 | +0.92(+7.07%) |
May 15, 2009 | 12.88 | 13.41 | 12.72 | 12.95 | 2,733,026 | +0.01(+0.07%) |
May 14, 2009 | 12.29 | 13.07 | 12.11 | 12.94 | 3,606,678 | +0.44(+3.52%) |
May 13, 2009 | 12.82 | 13.22 | 12.47 | 12.50 | 3,855,725 | -0.99(-7.32%) |
May 12, 2009 | 14.63 | 14.91 | 13.29 | 13.49 | 4,169,626 | -0.89(-6.18%) |
May 11, 2009 | 15.65 | 15.70 | 14.32 | 14.37 | 4,234,182 | -1.69(-10.50%) |
May 08, 2009 | 13.81 | 16.08 | 13.81 | 16.06 | 4,917,122 | +2.32(+16.92%) |
May 07, 2009 | 15.11 | 15.24 | 13.68 | 13.74 | 4,179,989 | -1.14(-7.66%) |
May 06, 2009 | 14.65 | 14.90 | 14.10 | 14.88 | 4,012,287 | +0.49(+3.43%) |
May 05, 2009 | 13.88 | 14.48 | 13.69 | 14.38 | 3,411,125 | +0.48(+3.42%) |
May 04, 2009 | 13.63 | 13.98 | 13.34 | 13.91 | 4,517,290 | +0.54(+4.03%) |
May 01, 2009 | 12.38 | 13.76 | 12.38 | 13.37 | 3,546,244 | +0.99(+7.97%) |
Apr 30, 2009 | 12.38 | 13.19 | 12.21 | 12.38 | 4,419,963 | +0.27(+2.22%) |
Apr 29, 2009 | 11.24 | 12.27 | 11.09 | 12.11 | 4,208,165 | +1.04(+9.40%) |
Apr 28, 2009 | 11.08 | 11.29 | 10.77 | 11.07 | 2,162,638 | -0.06(-0.56%) |
Apr 27, 2009 | 11.47 | 11.49 | 10.87 | 11.13 | 3,221,449 | -0.51(-4.39%) |
Apr 24, 2009 | 10.72 | 11.80 | 10.63 | 11.65 | 6,329,184 | +1.09(+10.28%) |
Apr 23, 2009 | 10.55 | 10.82 | 10.28 | 10.56 | 3,817,759 | +0.09(+0.86%) |
Apr 22, 2009 | 10.48 | 11.22 | 9.807 | 10.47 | 10,017,369 | -0.33(-3.07%) |
Apr 21, 2009 | 9.807 | 10.87 | 9.520 | 10.80 | 6,790,097 | +0.66(+6.55%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.05 | 10.14 | 4,329,419 | -1.26(-11.02%) |
Apr 17, 2009 | 11.34 | 11.68 | 11.06 | 11.40 | 4,428,440 | +0.13(+1.11%) |
Apr 16, 2009 | 10.77 | 11.48 | 10.77 | 11.27 | 3,742,400 | +0.16(+1.45%) |
Apr 15, 2009 | 10.61 | 11.30 | 10.51 | 11.11 | 2,561,449 | +0.39(+3.69%) |
Apr 14, 2009 | 11.12 | 11.46 | 10.60 | 10.71 | 2,051,650 | -0.39(-3.48%) |
Apr 13, 2009 | 10.61 | 11.24 | 10.23 | 11.10 | 2,852,589 | +0.32(+3.00%) |
Apr 09, 2009 | 9.816 | 10.85 | 9.726 | 10.78 | 4,305,787 | +1.31(+13.84%) |
Apr 08, 2009 | 9.439 | 9.690 | 9.206 | 9.466 | 1,376,365 | +0.11(+1.15%) |
Apr 07, 2009 | 9.663 | 9.690 | 9.251 | 9.358 | 1,745,129 | -0.59(-5.95%) |
Apr 06, 2009 | 10.09 | 10.09 | 9.574 | 9.951 | 1,947,805 | -0.12(-1.16%) |
Apr 03, 2009 | 9.421 | 10.27 | 9.260 | 10.07 | 3,595,870 | +0.61(+6.45%) |
Apr 02, 2009 | 9.188 | 9.726 | 8.973 | 9.457 | 4,055,439 | +0.72(+8.21%) |